Lytus Technologies Holdings PTV. Ltd. (LYT)
NasdaqCM - NasdaqCM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
26 may 2023 - 26 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 may 2024 | 2.8900 | 2.8900 | 2.6100 | 2.7180 | 2.7180 | 36,200 |
| 23 may 2024 | 2.9200 | 3.0000 | 2.7800 | 2.8300 | 2.8300 | 34,300 |
| 22 may 2024 | 3.0400 | 3.1600 | 2.9000 | 2.9300 | 2.9300 | 72,700 |
| 21 may 2024 | 3.0700 | 3.1870 | 3.0700 | 3.1000 | 3.1000 | 11,400 |
| 20 may 2024 | 3.2700 | 3.2700 | 3.0700 | 3.1300 | 3.1300 | 27,200 |
| 17 may 2024 | 3.1300 | 3.2010 | 3.0700 | 3.1900 | 3.1900 | 36,500 |
| 16 may 2024 | 3.0700 | 3.1000 | 3.0300 | 3.0600 | 3.0600 | 26,800 |
| 15 may 2024 | 3.1250 | 3.1500 | 3.0600 | 3.0600 | 3.0600 | 23,100 |
| 14 may 2024 | 3.0700 | 3.2900 | 3.0290 | 3.0800 | 3.0800 | 47,000 |
| 13 may 2024 | 3.1800 | 3.3000 | 3.1000 | 3.1150 | 3.1150 | 37,900 |
| 10 may 2024 | 3.2700 | 3.5000 | 3.1700 | 3.2000 | 3.2000 | 26,600 |
| 09 may 2024 | 3.3500 | 3.3870 | 3.2900 | 3.2900 | 3.2900 | 17,900 |
| 08 may 2024 | 3.4200 | 3.5200 | 3.3900 | 3.3900 | 3.3900 | 17,500 |
| 07 may 2024 | 3.4600 | 3.5000 | 3.3300 | 3.3400 | 3.3400 | 25,700 |
| 06 may 2024 | 3.3700 | 3.5400 | 3.3620 | 3.4100 | 3.4100 | 76,900 |
| 03 may 2024 | 3.4400 | 3.5830 | 3.2700 | 3.4200 | 3.4200 | 47,700 |
| 02 may 2024 | 3.5600 | 3.6050 | 3.1500 | 3.4400 | 3.4400 | 69,300 |
| 01 may 2024 | 3.8700 | 3.9650 | 3.4200 | 3.5000 | 3.5000 | 114,600 |
| 30 abr 2024 | 3.9800 | 4.0700 | 3.9100 | 3.9600 | 3.9600 | 43,500 |
| 29 abr 2024 | 4.1600 | 4.2100 | 3.9500 | 4.0600 | 4.0600 | 126,500 |
| 26 abr 2024 | 4.0400 | 4.3500 | 4.0300 | 4.1500 | 4.1500 | 104,700 |
| 25 abr 2024 | 3.9500 | 4.2400 | 3.9000 | 4.1600 | 4.1600 | 101,500 |
| 24 abr 2024 | 4.2000 | 4.2560 | 3.7500 | 4.1200 | 4.1200 | 169,700 |
| 23 abr 2024 | 4.4500 | 5.0000 | 4.2000 | 4.3500 | 4.3500 | 909,700 |
| 22 abr 2024 | 4.2800 | 4.3700 | 3.7300 | 4.1100 | 4.1100 | 650,100 |
| 19 abr 2024 | 4.1600 | 4.8200 | 3.6010 | 4.1900 | 4.1900 | 1,434,200 |
| 18 abr 2024 | 3.4000 | 4.4300 | 3.4000 | 4.0300 | 4.0300 | 1,067,800 |
| 17 abr 2024 | 3.3700 | 3.9500 | 3.2100 | 3.7000 | 3.7000 | 525,500 |
| 16 abr 2024 | 3.1240 | 3.5930 | 3.0760 | 3.3700 | 3.3700 | 341,900 |
| 15 abr 2024 | 3.2900 | 3.4900 | 3.1500 | 3.1900 | 3.1900 | 155,400 |
| 12 abr 2024 | 3.4300 | 3.4300 | 3.1100 | 3.2000 | 3.2000 | 57,600 |
| 11 abr 2024 | 3.4500 | 3.5900 | 3.2800 | 3.3800 | 3.3800 | 92,900 |
| 10 abr 2024 | 3.6800 | 3.7000 | 3.3300 | 3.4800 | 3.4800 | 62,200 |
| 09 abr 2024 | 4.0000 | 4.0260 | 3.6100 | 3.6500 | 3.6500 | 111,400 |
| 08 abr 2024 | 3.8500 | 4.2000 | 3.8000 | 4.0000 | 4.0000 | 151,500 |
| 05 abr 2024 | 4.0600 | 4.2000 | 3.6800 | 3.9000 | 3.9000 | 105,100 |
| 04 abr 2024 | 4.5000 | 4.6500 | 4.0410 | 4.1400 | 4.1400 | 81,500 |
| 03 abr 2024 | 4.1600 | 4.6200 | 4.1600 | 4.4800 | 4.4800 | 72,200 |
| 02 abr 2024 | 4.6600 | 4.8900 | 4.2500 | 4.3200 | 4.3200 | 196,700 |
| 01 abr 2024 | 5.0500 | 5.8500 | 4.7500 | 5.2900 | 5.2900 | 1,225,600 |
| 28 mar 2024 | 4.6700 | 4.9400 | 4.2200 | 4.6300 | 4.6300 | 365,400 |
| 27 mar 2024 | 4.1000 | 4.5700 | 4.0300 | 4.5150 | 4.5150 | 382,200 |
| 26 mar 2024 | 4.1000 | 4.1500 | 3.7000 | 4.0400 | 4.0400 | 146,200 |
| 25 mar 2024 | 4.3200 | 4.3200 | 3.9400 | 4.0800 | 4.0800 | 157,800 |
| 22 mar 2024 | 4.8700 | 5.0800 | 4.2400 | 4.3500 | 4.3500 | 227,000 |
| 21 mar 2024 | 5.0900 | 5.2500 | 4.9300 | 4.9700 | 4.9700 | 97,500 |
| 20 mar 2024 | 5.0500 | 5.5800 | 4.9600 | 5.0400 | 5.0400 | 188,500 |
| 19 mar 2024 | 5.3800 | 5.6400 | 5.0230 | 5.0600 | 5.0600 | 107,500 |
| 18 mar 2024 | 5.0100 | 6.7800 | 4.9280 | 5.3200 | 5.3200 | 820,700 |
| 15 mar 2024 | 5.1200 | 5.2600 | 4.8600 | 4.9650 | 4.9650 | 143,400 |
| 14 mar 2024 | 4.7800 | 5.6400 | 4.5800 | 5.1800 | 5.1800 | 410,800 |
| 13 mar 2024 | 4.9400 | 5.9600 | 4.5800 | 4.9500 | 4.9500 | 719,500 |
| 12 mar 2024 | 6.3800 | 6.5990 | 4.5740 | 5.0300 | 5.0300 | 580,300 |
| 11 mar 2024 | 7.1400 | 8.0000 | 6.1600 | 6.3800 | 6.3800 | 973,100 |
| 08 mar 2024 | 8.2400 | 9.4000 | 6.9550 | 8.0000 | 8.0000 | 3,622,600 |
| 07 mar 2024 | 9.5160 | 18.6220 | 8.0500 | 8.7000 | 8.7000 | 75,216,300 |
| 06 mar 2024 | 2.3700 | 2.5000 | 2.2600 | 2.3100 | 2.3100 | 4,434,700 |
| 05 mar 2024 | 2.4400 | 2.6300 | 2.2200 | 2.4300 | 2.4300 | 113,900 |
| 04 mar 2024 | 2.9400 | 3.0700 | 2.6100 | 2.6250 | 2.6250 | 109,900 |
| 01 mar 2024 | 2.6900 | 3.6600 | 2.5610 | 3.1000 | 3.1000 | 966,200 |
| 29 feb 2024 | 2.6500 | 2.7600 | 2.6000 | 2.6600 | 2.6600 | 53,500 |
| 28 feb 2024 | 2.7200 | 2.7200 | 2.5100 | 2.6900 | 2.6900 | 77,600 |
| 27 feb 2024 | 2.9300 | 2.9500 | 2.6500 | 2.7700 | 2.7700 | 115,800 |
| 26 feb 2024 | 3.1300 | 3.2600 | 2.8000 | 2.9500 | 2.9500 | 240,000 |
| 23 feb 2024 | 3.2600 | 3.6200 | 2.7500 | 3.3500 | 3.3500 | 636,300 |
| 23 feb 2024 | 1:60 División de acciones | |||||
| 22 feb 2024 | 3.0000 | 3.0000 | 2.7600 | 2.9400 | 2.9400 | 160,228 |
| 21 feb 2024 | 4.2000 | 4.2600 | 2.9400 | 3.2400 | 3.2400 | 163,802 |
| 20 feb 2024 | 4.0200 | 4.3200 | 3.9600 | 4.1400 | 4.1400 | 62,900 |
| 16 feb 2024 | 4.2000 | 4.2000 | 3.6600 | 4.0200 | 4.0200 | 73,552 |
| 15 feb 2024 | 4.2600 | 4.4400 | 3.9600 | 4.0800 | 4.0800 | 107,023 |
| 14 feb 2024 | 4.4400 | 4.6200 | 4.3200 | 4.5600 | 4.5600 | 41,615 |
| 13 feb 2024 | 4.6800 | 4.6800 | 4.3800 | 4.5600 | 4.5600 | 37,530 |
| 12 feb 2024 | 4.6800 | 4.7400 | 4.3200 | 4.6200 | 4.6200 | 47,785 |
| 09 feb 2024 | 5.2200 | 5.2200 | 4.5600 | 4.6800 | 4.6800 | 35,863 |
| 08 feb 2024 | 4.5600 | 5.2200 | 4.2000 | 5.0400 | 5.0400 | 109,700 |
| 07 feb 2024 | 4.6800 | 4.8600 | 4.5000 | 4.6200 | 4.6200 | 44,807 |
| 06 feb 2024 | 4.8000 | 4.9800 | 4.6800 | 4.8600 | 4.8600 | 61,172 |
| 05 feb 2024 | 5.4000 | 5.4000 | 4.8600 | 5.1000 | 5.1000 | 62,857 |
| 02 feb 2024 | 5.6400 | 5.9400 | 5.5200 | 5.5200 | 5.5200 | 77,480 |
| 01 feb 2024 | 5.7600 | 6.0000 | 5.2200 | 6.0000 | 6.0000 | 198,338 |
| 31 ene 2024 | 7.3800 | 8.5200 | 5.7600 | 6.1200 | 6.1200 | 1,736,673 |
| 30 ene 2024 | 5.0400 | 5.0400 | 4.6200 | 4.8600 | 4.8600 | 286,775 |
| 29 ene 2024 | 5.7600 | 5.9400 | 4.9200 | 5.2200 | 5.2200 | 97,840 |
| 26 ene 2024 | 5.7000 | 6.1200 | 5.4600 | 5.7600 | 5.7600 | 90,950 |
| 25 ene 2024 | 5.5200 | 6.2400 | 5.4600 | 5.9400 | 5.9400 | 191,095 |
| 24 ene 2024 | 5.8200 | 6.4800 | 5.4600 | 5.9400 | 5.9400 | 234,160 |
| 23 ene 2024 | 6.8400 | 6.9600 | 5.9400 | 6.0600 | 6.0600 | 344,612 |
| 22 ene 2024 | 7.7400 | 9.0000 | 6.4200 | 6.6000 | 6.6000 | 1,284,232 |
| 19 ene 2024 | 6.7200 | 6.7200 | 5.7000 | 6.1800 | 6.1800 | 219,323 |
| 18 ene 2024 | 11.7000 | 13.3800 | 6.9000 | 7.2000 | 7.2000 | 3,664,628 |
| 17 ene 2024 | 5.9400 | 8.6400 | 5.3400 | 5.7000 | 5.7000 | 110,203 |
| 16 ene 2024 | 6.1200 | 6.4200 | 5.8800 | 5.9400 | 5.9400 | 6,513 |
| 12 ene 2024 | 6.0000 | 6.1200 | 5.5800 | 6.0000 | 6.0000 | 4,877 |
| 11 ene 2024 | 6.3600 | 6.6000 | 5.7600 | 6.0000 | 6.0000 | 4,302 |
| 10 ene 2024 | 6.3000 | 6.7200 | 5.7600 | 6.5400 | 6.5400 | 8,037 |
| 09 ene 2024 | 6.2400 | 6.5400 | 6.0000 | 6.0600 | 6.0600 | 3,048 |
| 08 ene 2024 | 6.4800 | 6.9600 | 6.0600 | 6.3000 | 6.3000 | 3,545 |
| 05 ene 2024 | 6.6600 | 6.7200 | 6.0600 | 6.4200 | 6.4200 | 3,062 |
| 04 ene 2024 | 6.9000 | 6.9600 | 6.4200 | 6.9000 | 6.9000 | 9,460 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.